Clearbridge Mlp And Midstream Total Return Fund Inc (CTR)

Overview News Price History Discussions Forecast Stock Split Dividend History

Clearbridge Mlp And Midstream Total Return Fund Inc Stock (CTR) Price History

The historical daily chart and data for Clearbridge Mlp And Midstream Total Return Fund Inc stock (CTR), adjusted for splits and dividends, show that the latest closing stock price as of July 26, 2024, is $39.91.

Clearbridge Mlp And Midstream Total Return Fund Inc all-time high stock price is $121.25, occurred on August 29, 2014.
The lowest Clearbridge Mlp And Midstream Total Return Fund Inc stock price recorded was $0.00 on July 18, 2024. Since then, Clearbridge Mlp And Midstream Total Return Fund Inc's stock price has risen over to $39.91 now.
The 52-week high stock price for CTR is $44.22, representing a 10.80% increase from the current share price, occurred on May 21, 2024.
The 52-week low stock price for CTR is $29.33, indicating a -26.51% decrease from the current share price, occurred on October 04, 2023.
The closing price of Clearbridge Mlp And Midstream Total Return Fund Inc (CTR) stock in the beginning of 2023 was $24.64. The stock closed the year at $28.27, a gain of over 14.73% for the year.

The table below shows more information about CTR historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Jul 26, 2024	$39.91	$39.55	$0.36	4,548.0	+0.40%
Jul 25, 2024	$40.10	$39.74	$0.36	3,302.0	-0.53%
Jul 24, 2024	$40.69	$39.90	$0.79	2,418.0	-1.89%
Jul 23, 2024	$41.35	$40.58	$0.7739	3,839.0	-0.71%
Jul 22, 2024	$41.04	$40.58	$0.46	3,094.0	+0.66%
Jul 19, 2024	$41.42	$40.75	$0.67	2,541.0	-1.26%
Jul 17, 2024	$41.27	$40.86	$0.4099	3,175.0	-0.01%
Jul 16, 2024	$41.38	$41.20	$0.179	5,098.0	+0.27%
Jul 15, 2024	$41.44	$41.01	$0.43	8,660.0	+0.73%
Jul 12, 2024	$40.92	$40.51	$0.41	8,227.0	+0.64%
Jul 11, 2024	$40.74	$40.14	$0.60	4,679.0	+0.72%
Jul 10, 2024	$40.54	$40.10	$0.44	7,042.0	+0.52%
Jul 09, 2024	$40.19	$39.83	$0.36	24,012.0	+0.63%
Jul 08, 2024	$40.89	$39.85	$1.04	18,543.0	-1.17%
Jul 05, 2024	$41.03	$40.31	$0.72	18,881.0	-1.47%
Jul 03, 2024	$41.06	$40.34	$0.72	5,719.0	+1.89%
Jul 02, 2024	$40.81	$40.14	$0.67	23,571.0	-1.03%
Jul 01, 2024	$40.92	$40.41	$0.51	18,341.0	-0.25%
Jun 28, 2024	$40.86	$40.42	$0.44	11,156.0	+0.84%
Jun 27, 2024	$40.43	$39.59	$0.84	17,560.0	+1.77%

Clearbridge Mlp And Midstream Total Return Fund Inc Stock (CTR) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Clearbridge Mlp And Midstream Total Return Fund Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CTR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Clearbridge Mlp And Midstream Total Return Fund Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Clearbridge Mlp And Midstream Total Return Fund Inc Stock (CTR) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Jul, 2024	$41.44	$39.55	$1.89	170,238.0	-1.89%
Jun, 2024	$43.28	$39.48	$3.80	346,442.0	-4.66%
May, 2024	$44.22	$40.45	$3.77	664,913.0	+3.90%
Apr, 2024	$42.61	$39.38	$3.23	268,061.0	-0.99%
Mar, 2024	$41.75	$38.28	$3.47	178,177.0	+8.02%
Feb, 2024	$38.81	$36.42	$2.39	280,728.0	+2.76%
Jan, 2024	$37.75	$35.04	$2.71	463,810.0	+3.15%

Clearbridge Mlp And Midstream Total Return Fund Inc Stock (CTR) Price History 2023

Month	High	Low	High - Low	Volume	% Change
Dec, 2023	$37.22	$32.29	$4.93	573,557.0	+5.41%
Nov, 2023	$34.48	$30.54	$3.94	416,912.0	+11.55%
Oct, 2023	$32.82	$29.33	$3.49	343,901.0	-3.93%
Sep, 2023	$33.37	$31.19	$2.18	400,956.0	-1.96%
Aug, 2023	$34.50	$31.97	$2.53	475,721.0	-3.14%
Jul, 2023	$33.81	$31.07	$2.74	443,570.0	+6.43%
Jun, 2023	$31.99	$27.47	$4.52	653,979.0	+14.96%
May, 2023	$30.20	$27.47	$2.73	439,532.0	-7.85%
Apr, 2023	$31.11	$28.80	$2.31	366,232.0	+3.63%
Mar, 2023	$30.79	$26.00	$4.79	450,312.0	-3.12%
Feb, 2023	$31.67	$29.36	$2.31	248,526.0	-3.24%
Jan, 2023	$31.50	$27.25	$4.25	314,065.0	+9.06%

Clearbridge Mlp And Midstream Total Return Fund Inc Stock (CTR) Price History 2022

Month	High	Low	High - Low	Volume	% Change
Dec, 2022	$31.31	$27.50	$3.81	689,117.0	-8.24%
Nov, 2022	$32.00	$29.73	$2.27	545,810.0	-0.74%
Oct, 2022	$31.33	$26.33	$5.00	545,837.0	+17.98%
Sep, 2022	$31.61	$24.38	$7.23	594,797.0	-12.21%
Aug, 2022	$32.15	$27.37	$4.78	442,266.0	+0.77%
Jul, 2022	$30.32	$24.00	$6.32	695,921.0	+16.13%
Jun, 2022	$33.24	$23.78	$9.46	933,034.0	-18.15%
May, 2022	$32.31	$26.20	$6.11	1,014,858.0	+6.97%
Apr, 2022	$32.80	$28.16	$4.64	391,926.0	+0.21%
Mar, 2022	$29.71	$25.27	$4.44	961,820.0	+9.24%
Feb, 2022	$27.98	$24.45	$3.54	525,977.0	+1.44%
Jan, 2022	$27.42	$23.52	$3.90	465,792.0	+11.14%